壹网壹创(300792)股票信息
| 股票代码 | 300792 |
| 股票名称 | 壹网壹创 |
| 最新价/元 | 19.90 |
| 涨跌额/元 | -3.78 |
| 涨跌幅/% | -15.96 |
| 买入/元 | 19.89 |
| 卖出/元 | 19.90 |
| 昨收/元 | 23.68 |
| 今开/元 | 22.06 |
| 最高/元 | 22.47 |
| 最低/元 | 19.89 |
| 成交量/手 | 132384.04 |
| 成交额/万 | 28298.35 |
| 股净值/元 | 43.26 |
| 市净率 | 1.67 |
| 总市值/万 | 474612.56 |
| 流通值/万 | 425866.12 |
| 换手率/% | 6.19 |
| 入市日期 | 2019-09-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
壹网壹创(300792)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 22.06 | 19.90 | -3.78 | -15.96 | 132384.04 | 28298.35 | 6.19 |
| 2024-10-08 | 24.80 | 23.68 | 2.72 | 12.98 | 194643.74 | 44784.80 | 9.10 |
| 2024-09-30 | 18.72 | 20.96 | 2.95 | 16.38 | 168403.32 | 33243.21 | 7.87 |
| 2024-09-27 | 17.40 | 18.01 | 0.77 | 4.47 | 94256.36 | 16730.03 | 4.40 |
| 2024-09-26 | 16.76 | 17.24 | 0.28 | 1.65 | 73804.56 | 12556.78 | 3.45 |
| 2024-09-25 | 16.13 | 16.96 | 0.92 | 5.74 | 113162.23 | 19127.47 | 5.29 |
| 2024-09-24 | 15.67 | 16.04 | 0.39 | 2.49 | 41074.56 | 6518.71 | 1.92 |
| 2024-09-23 | 15.45 | 15.65 | 0.13 | 0.84 | 19856.26 | 3096.52 | 0.93 |
| 2024-09-20 | 15.61 | 15.52 | 0.03 | 0.19 | 23652.50 | 3670.30 | 1.11 |
| 2024-09-19 | 14.97 | 15.49 | 0.56 | 3.75 | 26037.70 | 3991.04 | 1.22 |
| 2024-09-18 | 15.29 | 14.93 | -0.36 | -2.35 | 21944.50 | 3270.37 | 1.03 |
| 2024-09-13 | 15.63 | 15.29 | -0.27 | -1.74 | 20765.00 | 3198.28 | 0.97 |
| 2024-09-12 | 15.81 | 15.56 | -0.14 | -0.89 | 25337.67 | 3972.48 | 1.18 |
| 2024-09-11 | 15.78 | 15.70 | -0.29 | -1.81 | 37892.76 | 5948.67 | 1.77 |
| 2024-09-10 | 15.71 | 15.99 | 0.28 | 1.78 | 42993.14 | 6835.37 | 2.01 |
| 2024-09-09 | 15.55 | 15.71 | -0.04 | -0.25 | 39332.67 | 6185.64 | 1.84 |
| 2024-09-06 | 15.60 | 15.75 | 0.04 | 0.26 | 76301.00 | 12213.89 | 3.57 |
| 2024-09-05 | 15.39 | 15.71 | 0.42 | 2.75 | 63244.21 | 9974.35 | 2.96 |
| 2024-09-04 | 15.22 | 15.29 | -0.03 | -0.20 | 16908.00 | 2594.22 | 0.79 |
| 2024-09-03 | 15.11 | 15.32 | 0.21 | 1.39 | 20353.00 | 3110.63 | 0.95 |
| 2024-09-02 | 15.51 | 15.11 | -0.31 | -2.01 | 21124.80 | 3228.97 | 0.99 |
| 2024-08-30 | 15.04 | 15.42 | 0.38 | 2.53 | 35448.00 | 5442.66 | 1.66 |
| 2024-08-29 | 14.66 | 15.04 | 0.27 | 1.83 | 24251.51 | 3602.55 | 1.13 |
| 2024-08-28 | 14.38 | 14.77 | 0.27 | 1.86 | 29357.01 | 4295.43 | 1.37 |
| 2024-08-27 | 14.57 | 14.50 | -0.08 | -0.55 | 24105.50 | 3529.37 | 1.13 |
| 2024-08-26 | 14.29 | 14.58 | 0.20 | 1.39 | 20447.70 | 2972.36 | 0.96 |
| 2024-08-23 | 14.57 | 14.38 | -0.19 | -1.30 | 24680.50 | 3559.82 | 1.15 |
| 2024-08-22 | 15.16 | 14.57 | -0.73 | -4.77 | 35682.00 | 5289.63 | 1.67 |
| 2024-08-21 | 15.41 | 15.30 | -0.27 | -1.73 | 44977.02 | 6915.87 | 2.10 |
| 2024-08-20 | 15.55 | 15.57 | 0.00 | 0.00 | 62384.22 | 9790.96 | 2.92 |
| 2024-08-19 | 15.20 | 15.57 | 0.31 | 2.03 | 50857.50 | 7882.09 | 2.38 |
| 2024-08-16 | 15.30 | 15.26 | 0.04 | 0.26 | 22770.01 | 3467.14 | 1.06 |
| 2024-08-15 | 14.83 | 15.22 | 0.27 | 1.81 | 23696.00 | 3582.36 | 1.11 |
| 2024-08-14 | 14.83 | 14.95 | 0.03 | 0.20 | 17908.76 | 2671.20 | 0.84 |
| 2024-08-13 | 14.91 | 14.92 | 0.13 | 0.88 | 12983.00 | 1921.97 | 0.61 |
| 2024-08-12 | 14.91 | 14.79 | -0.16 | -1.07 | 19132.00 | 2821.40 | 0.89 |
| 2024-08-09 | 15.29 | 14.95 | -0.24 | -1.58 | 19642.20 | 2966.98 | 0.92 |
| 2024-08-08 | 15.08 | 15.19 | 0.14 | 0.93 | 28523.68 | 4317.12 | 1.33 |
| 2024-08-07 | 15.26 | 15.05 | -0.14 | -0.92 | 14965.00 | 2258.82 | 0.70 |
| 2024-08-06 | 14.92 | 15.19 | 0.48 | 3.26 | 23369.23 | 3518.55 | 1.09 |
| 2024-08-05 | 15.09 | 14.71 | -0.36 | -2.39 | 26265.00 | 3962.39 | 1.23 |
| 2024-08-02 | 15.15 | 15.07 | -0.23 | -1.50 | 17813.68 | 2715.85 | 0.83 |
| 2024-08-01 | 15.33 | 15.30 | -0.10 | -0.65 | 21265.01 | 3249.09 | 0.99 |
| 2024-07-31 | 14.84 | 15.40 | 0.53 | 3.56 | 30150.41 | 4603.37 | 1.41 |
| 2024-07-30 | 14.76 | 14.87 | 0.11 | 0.75 | 18785.00 | 2799.08 | 0.88 |
| 2024-07-29 | 14.76 | 14.76 | 0.03 | 0.20 | 14413.00 | 2116.46 | 0.67 |
| 2024-07-26 | 14.44 | 14.73 | 0.21 | 1.45 | 13713.01 | 2013.95 | 0.64 |
| 2024-07-25 | 14.20 | 14.52 | 0.27 | 1.90 | 18442.25 | 2674.40 | 0.86 |
| 2024-07-24 | 14.68 | 14.25 | -0.46 | -3.13 | 19380.00 | 2799.78 | 0.91 |
| 2024-07-23 | 15.10 | 14.71 | -0.39 | -2.58 | 16145.51 | 2416.97 | 0.75 |
| 2024-07-22 | 14.91 | 15.10 | 0.11 | 0.73 | 16013.07 | 2405.51 | 0.75 |
| 2024-07-19 | 14.61 | 14.99 | 0.31 | 2.11 | 17173.01 | 2554.24 | 0.80 |
| 2024-07-18 | 14.89 | 14.68 | -0.27 | -1.81 | 20178.00 | 2940.62 | 0.94 |
| 2024-07-17 | 14.88 | 14.95 | 0.00 | 0.00 | 16776.00 | 2513.07 | 0.78 |
| 2024-07-16 | 14.94 | 14.95 | 0.00 | 0.00 | 12832.00 | 1910.83 | 0.60 |
| 2024-07-15 | 15.20 | 14.95 | -0.23 | -1.52 | 14924.00 | 2236.68 | 0.70 |
| 2024-07-12 | 15.38 | 15.18 | -0.25 | -1.62 | 24657.17 | 3772.69 | 1.15 |
| 2024-07-11 | 14.88 | 15.43 | 0.82 | 5.61 | 41125.30 | 6305.98 | 1.92 |
| 2024-07-10 | 14.79 | 14.61 | -0.24 | -1.62 | 21745.67 | 3204.05 | 1.02 |
| 2024-07-09 | 14.50 | 14.85 | 0.25 | 1.71 | 25955.01 | 3790.00 | 1.21 |
| 2024-07-08 | 15.13 | 14.60 | -0.54 | -3.57 | 17763.70 | 2614.58 | 0.83 |
| 2024-07-05 | 14.73 | 15.14 | 0.30 | 2.02 | 19222.50 | 2880.62 | 0.90 |
| 2024-07-04 | 15.28 | 14.84 | -0.52 | -3.39 | 22703.90 | 3398.83 | 1.06 |
| 2024-07-03 | 15.21 | 15.36 | 0.07 | 0.46 | 24048.83 | 3691.23 | 1.12 |
| 2024-07-02 | 15.21 | 15.29 | 0.08 | 0.53 | 22593.01 | 3473.11 | 1.06 |
| 2024-07-01 | 15.01 | 15.21 | 0.16 | 1.06 | 24086.51 | 3618.64 | 1.13 |
| 2024-06-28 | 15.13 | 15.05 | -0.18 | -1.18 | 27115.01 | 4137.45 | 1.27 |
| 2024-06-27 | 15.25 | 15.23 | -0.02 | -0.13 | 36898.50 | 5654.79 | 1.72 |
| 2024-06-26 | 14.33 | 15.25 | 0.87 | 6.05 | 45521.51 | 6791.23 | 2.13 |
| 2024-06-25 | 14.36 | 14.38 | 0.05 | 0.35 | 21479.51 | 3085.89 | 1.00 |
| 2024-06-24 | 14.92 | 14.33 | -0.86 | -5.66 | 30872.09 | 4491.36 | 1.44 |
| 2024-06-21 | 15.19 | 15.19 | -0.01 | -0.07 | 17645.09 | 2672.79 | 0.82 |
| 2024-06-20 | 15.63 | 15.20 | -0.55 | -3.49 | 28874.57 | 4450.63 | 1.35 |
| 2024-06-19 | 16.08 | 15.75 | -0.28 | -1.75 | 26317.00 | 4183.85 | 1.23 |
| 2024-06-18 | 15.90 | 16.03 | 0.10 | 0.63 | 24525.95 | 3926.20 | 1.15 |
| 2024-06-17 | 16.26 | 15.93 | -0.40 | -2.45 | 31296.73 | 5000.10 | 1.46 |
| 2024-06-14 | 16.43 | 16.33 | -0.26 | -1.57 | 36594.49 | 5982.88 | 1.71 |
| 2024-06-13 | 16.44 | 16.59 | 0.05 | 0.30 | 36873.46 | 6069.79 | 1.72 |
| 2024-06-12 | 16.88 | 16.54 | 0.32 | 1.97 | 51582.98 | 8664.54 | 2.41 |
| 2024-06-11 | 15.88 | 16.22 | 0.18 | 1.12 | 21462.68 | 3422.20 | 1.00 |
| 2024-06-07 | 16.04 | 16.04 | 0.26 | 1.65 | 26147.59 | 4195.70 | 1.22 |
| 2024-06-06 | 16.24 | 15.78 | -0.52 | -3.19 | 41705.44 | 6647.86 | 1.95 |
| 2024-06-05 | 16.83 | 16.30 | -0.53 | -3.15 | 34558.51 | 5688.77 | 1.61 |
| 2024-06-04 | 16.95 | 16.83 | -0.27 | -1.58 | 35587.48 | 5925.38 | 1.66 |
| 2024-06-03 | 17.82 | 17.10 | -0.80 | -4.47 | 62402.39 | 10776.14 | 2.92 |
| 2024-05-31 | 18.00 | 17.90 | -0.12 | -0.67 | 49535.69 | 8923.51 | 2.31 |
| 2024-05-30 | 18.29 | 18.02 | -0.47 | -2.54 | 63818.00 | 11527.92 | 2.98 |
| 2024-05-29 | 17.61 | 18.49 | 0.59 | 3.30 | 104979.29 | 19044.41 | 4.91 |
| 2024-05-28 | 18.25 | 17.90 | -1.33 | -6.92 | 131077.96 | 23595.67 | 6.13 |
| 2024-05-27 | 17.41 | 19.23 | 2.33 | 13.79 | 172814.49 | 32827.39 | 8.08 |
| 2024-05-24 | 17.26 | 16.90 | -0.42 | -2.43 | 22453.85 | 3838.41 | 1.05 |
| 2024-05-23 | 17.90 | 17.32 | -0.58 | -3.24 | 24609.40 | 4297.79 | 1.15 |
| 2024-05-22 | 17.50 | 17.90 | 0.28 | 1.59 | 18077.45 | 3212.51 | 0.84 |
| 2024-05-21 | 18.00 | 17.75 | -0.14 | -0.78 | 22906.82 | 4070.20 | 1.07 |
| 2024-05-20 | 18.00 | 17.89 | -0.11 | -0.61 | 24776.53 | 4467.83 | 1.16 |
| 2024-05-17 | 17.73 | 18.00 | 0.27 | 1.52 | 25515.00 | 4552.74 | 1.19 |
| 2024-05-16 | 17.55 | 17.73 | 0.18 | 1.03 | 25177.10 | 4483.41 | 1.18 |
| 2024-05-15 | 17.66 | 17.55 | -0.13 | -0.74 | 15842.20 | 2799.38 | 0.74 |
| 2024-05-14 | 17.40 | 17.68 | 0.37 | 2.14 | 21749.50 | 3843.03 | 1.02 |
| 2024-05-13 | 17.70 | 17.31 | -0.52 | -2.92 | 27104.51 | 4698.74 | 1.27 |
日K线
周K线
月K线
